Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoe Carnival Inc (NQ: SCVL )

34.97 -0.49 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.248 3.303 3.135 3.168 27,880 -0.08(-2.38%)
Aug 30, 2004 3.328 3.328 3.245 3.245 129,989 -0.09(-2.65%)
Aug 27, 2004 3.300 3.436 3.273 3.333 36,932 +0.01(+0.42%)
Aug 26, 2004 3.278 3.320 3.267 3.320 13,759 -0.03(-0.99%)
Aug 25, 2004 3.325 3.353 3.251 3.353 38,019 +0.04(+1.34%)
Aug 24, 2004 3.394 3.427 3.273 3.309 120,575 -0.01(-0.33%)
Aug 23, 2004 3.378 3.458 3.298 3.320 32,587 -0.08(-2.28%)
Aug 20, 2004 3.314 3.430 3.289 3.397 53,382 +0.06(+1.74%)
Aug 19, 2004 3.311 3.366 3.311 3.339 13,759 +0.03(+0.83%)
Aug 18, 2004 3.333 3.345 3.287 3.311 34,901 +0.00(+0.08%)
Aug 17, 2004 3.336 3.563 3.295 3.309 126,730 -0.01(-0.17%)
Aug 16, 2004 3.270 3.314 3.264 3.314 39,467 +0.04(+1.35%)
Aug 13, 2004 3.311 3.322 3.198 3.270 76,400 -0.03(-1.00%)
Aug 12, 2004 3.226 3.320 3.226 3.303 22,087 +0.05(+1.61%)
Aug 11, 2004 3.220 3.576 3.168 3.251 185,026 +0.00(+0.08%)
Aug 10, 2004 3.314 3.361 3.148 3.248 104,281 -0.04(-1.09%)
Aug 09, 2004 3.557 3.557 3.281 3.284 155,335 -0.24(-6.75%)
Aug 06, 2004 3.527 3.560 3.485 3.521 24,984 -0.06(-1.70%)
Aug 05, 2004 3.634 3.634 3.516 3.582 237,891 -0.01(-0.31%)
Aug 04, 2004 3.665 3.665 3.460 3.593 48,519 +0.03(+0.93%)
Aug 03, 2004 3.632 3.637 3.560 3.560 33,319 -0.15(-3.95%)
Aug 02, 2004 3.626 3.715 3.626 3.706 7,603 +0.01(+0.30%)
Jul 30, 2004 3.646 3.701 3.593 3.695 36,570 +0.09(+2.45%)
Jul 29, 2004 3.601 3.668 3.590 3.607 51,778 -0.04(-1.06%)
Jul 28, 2004 3.607 3.659 3.447 3.646 57,571 +0.08(+2.33%)
Jul 27, 2004 3.463 3.610 3.452 3.563 36,570 +0.11(+3.12%)
Jul 26, 2004 3.480 3.532 3.452 3.455 59,382 -0.04(-1.26%)
Jul 23, 2004 3.588 3.623 3.499 3.499 24,984 -0.10(-2.76%)
Jul 22, 2004 3.634 3.634 3.549 3.599 52,502 -0.03(-0.91%)
Jul 21, 2004 3.781 3.781 3.612 3.632 51,778 -0.09(-2.45%)
Jul 20, 2004 3.615 3.728 3.615 3.723 36,208 +0.04(+1.13%)
Jul 19, 2004 3.726 3.731 3.588 3.681 101,746 -0.04(-1.19%)
Jul 16, 2004 3.891 3.905 3.726 3.726 86,900 -0.15(-3.99%)
Jul 15, 2004 4.002 4.002 3.880 3.880 58,296 -0.05(-1.33%)
Jul 14, 2004 3.924 4.002 3.919 3.933 39,829 -0.04(-0.97%)
Jul 13, 2004 3.955 4.005 3.955 3.971 22,811 +0.02(+0.49%)
Jul 12, 2004 3.913 3.994 3.897 3.952 24,621 +0.01(+0.28%)
Jul 09, 2004 3.911 3.991 3.872 3.941 18,104 -0.02(-0.63%)
Jul 08, 2004 4.046 4.110 3.938 3.966 129,627 -0.16(-3.95%)
Jul 07, 2004 4.143 4.143 4.121 4.129 89,435 -0.01(-0.33%)
Jul 06, 2004 4.119 4.148 4.093 4.143 105,367 +0.01(+0.13%)
Jul 02, 2004 4.082 4.145 4.063 4.137 43,088 -0.01(-0.13%)
Jul 01, 2004 4.143 4.143 4.068 4.143 100,660 -0.00(-0.07%)
Jun 30, 2004 4.049 4.148 4.049 4.145 100,660 +0.02(+0.40%)
Jun 29, 2004 4.087 4.143 3.944 4.129 118,402 +0.04(+0.88%)
Jun 28, 2004 4.035 4.267 3.971 4.093 367,156 +0.09(+2.14%)
Jun 25, 2004 3.822 4.011 3.803 4.007 406,624 +0.12(+3.13%)
Jun 24, 2004 3.820 3.958 3.739 3.886 227,390 +0.12(+3.08%)
Jun 23, 2004 3.604 3.974 3.596 3.770 318,998 +0.19(+5.41%)
Jun 22, 2004 3.496 3.748 3.496 3.576 823,024 +0.03(+0.94%)
Jun 21, 2004 3.491 3.590 3.491 3.543 104,643 +0.08(+2.23%)
Jun 18, 2004 3.521 3.585 3.466 3.466 165,473 -0.06(-1.65%)
Jun 17, 2004 3.571 3.585 3.524 3.524 106,091 -0.04(-1.01%)
Jun 16, 2004 3.549 3.568 3.496 3.560 156,783 -0.00(-0.08%)
Jun 15, 2004 3.530 3.629 3.524 3.563 126,006 +0.03(+0.94%)
Jun 14, 2004 3.684 3.684 3.530 3.530 150,266 -0.11(-2.96%)
Jun 10, 2004 3.728 3.781 3.618 3.637 113,695 -0.12(-3.09%)
Jun 09, 2004 3.734 3.814 3.709 3.753 64,451 +0.07(+1.87%)
Jun 08, 2004 3.715 3.778 3.684 3.684 111,522 -0.03(-0.82%)
Jun 07, 2004 3.673 3.756 3.673 3.715 128,178 -0.14(-3.72%)
Jun 04, 2004 3.832 3.866 3.784 3.858 76,038 +0.06(+1.45%)
Jun 03, 2004 3.789 3.866 3.717 3.803 145,197 +0.01(+0.15%)
Jun 02, 2004 3.864 3.864 3.739 3.797 31,863 -0.04(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.